Skip to main content

Eaton Corp Plc (NY: ETN )

230.46 +2.77 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 227.83 232.01 227.60 230.46 1,605,643 +2.77(+1.22%)
Nov 30, 2023 226.94 228.47 225.92 227.69 2,210,085 +1.89(+0.84%)
Nov 29, 2023 227.46 228.58 225.32 225.80 1,432,171 +1.21(+0.54%)
Nov 28, 2023 228.56 229.33 224.52 224.59 1,885,608 -4.19(-1.83%)
Nov 27, 2023 228.28 229.89 227.70 228.78 975,211 +0.06(+0.03%)
Nov 24, 2023 229.74 230.35 228.14 228.72 526,208 -0.19(-0.08%)
Nov 22, 2023 227.88 231.43 227.63 228.91 1,470,653 +1.90(+0.84%)
Nov 21, 2023 226.63 227.71 225.58 227.01 1,568,456 +0.09(+0.04%)
Nov 20, 2023 226.93 227.56 225.26 226.92 2,142,305 -0.88(-0.39%)
Nov 17, 2023 226.72 228.44 226.38 227.80 2,036,268 +1.00(+0.44%)
Nov 16, 2023 226.50 228.25 225.89 226.80 1,633,002 +1.15(+0.51%)
Nov 15, 2023 228.00 228.98 225.23 225.65 2,677,951 -2.45(-1.07%)
Nov 14, 2023 225.11 229.00 223.87 228.10 1,801,317 +5.53(+2.48%)
Nov 13, 2023 221.57 223.03 220.24 222.57 1,421,766 +0.75(+0.34%)
Nov 10, 2023 220.09 222.26 217.91 221.82 1,632,322 +3.44(+1.58%)
Nov 09, 2023 219.50 223.27 217.61 218.38 2,428,925 +0.78(+0.36%)
Nov 08, 2023 216.85 218.49 215.64 217.60 1,508,790 +1.76(+0.82%)
Nov 07, 2023 214.81 218.22 214.03 215.84 1,503,559 -0.59(-0.27%)
Nov 06, 2023 214.52 216.60 211.99 216.43 1,584,219 +1.64(+0.76%)
Nov 03, 2023 218.71 219.54 214.72 214.79 1,852,921 -0.51(-0.24%)
Nov 02, 2023 215.74 218.78 213.29 215.30 2,639,140 +1.33(+0.62%)
Nov 01, 2023 208.50 214.86 208.01 213.97 3,731,184 +6.89(+3.33%)
Oct 31, 2023 198.81 208.05 197.89 207.08 4,830,263 +10.09(+5.12%)
Oct 30, 2023 196.86 198.31 195.34 196.99 2,528,333 +2.46(+1.26%)
Oct 27, 2023 195.66 197.64 193.00 194.53 1,788,081 -1.24(-0.63%)
Oct 26, 2023 195.37 199.36 194.52 195.77 1,706,720 +1.31(+0.68%)
Oct 25, 2023 201.10 202.28 194.29 194.45 1,818,216 -4.39(-2.21%)
Oct 24, 2023 196.69 199.06 194.89 198.85 2,369,486 +4.15(+2.13%)
Oct 23, 2023 193.50 197.01 192.49 194.69 2,770,417 +1.47(+0.76%)
Oct 20, 2023 198.58 199.19 191.06 193.22 4,950,109 -5.90(-2.96%)
Oct 19, 2023 201.30 203.93 198.22 199.12 2,009,297 -2.49(-1.24%)
Oct 18, 2023 206.09 206.09 200.32 201.60 2,530,098 -9.32(-4.42%)
Oct 17, 2023 209.80 212.59 207.98 210.93 1,154,125 +0.14(+0.07%)
Oct 16, 2023 210.24 213.75 208.08 210.79 1,492,704 +3.02(+1.45%)
Oct 13, 2023 214.57 216.57 206.32 207.77 2,666,881 -8.81(-4.07%)
Oct 12, 2023 215.59 219.58 214.49 216.59 2,499,438 +1.57(+0.73%)
Oct 11, 2023 213.40 215.13 212.52 215.01 1,136,539 +2.62(+1.23%)
Oct 10, 2023 212.56 215.36 211.49 212.39 1,750,551 -0.04(-0.02%)
Oct 09, 2023 209.44 212.62 207.49 212.43 1,728,189 +3.08(+1.47%)
Oct 06, 2023 203.19 210.78 202.03 209.35 2,556,974 +6.98(+3.45%)
Oct 05, 2023 207.89 208.30 202.10 202.37 2,995,414 -6.13(-2.94%)
Oct 04, 2023 208.02 209.51 205.73 208.51 1,656,315 +0.29(+0.14%)
Oct 03, 2023 209.86 212.64 206.41 208.22 1,683,581 -1.19(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.